Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atos Origin Sa (OP: AEXAY )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.514 2.514 2.410 2.410 30,748 +0.02(+0.84%)
Mar 30, 2023 2.397 2.487 2.390 2.390 29,345 +0.13(+5.75%)
Mar 29, 2023 2.250 2.315 2.240 2.260 65,438 -0.45(-16.74%)
Mar 27, 2023 2.715 57 -0.16(-5.45%)
Mar 24, 2023 2.871 2.871 2.871 2.871 140 +0.19(+7.12%)
Mar 20, 2023 2.680 79 -0.07(-2.54%)
Mar 17, 2023 2.795 2.840 2.750 2.750 2,401 -0.16(-5.50%)
Mar 15, 2023 2.910 6 -0.20(-6.37%)
Mar 14, 2023 3.108 3.108 3.108 3.108 370 +0.05(+1.57%)
Mar 13, 2023 3.060 3.060 3.060 3.060 500 +0.00(+0.00%)
Mar 10, 2023 3.060 3.060 3.060 3.060 135 -0.06(-1.92%)
Mar 09, 2023 3.110 3.195 3.110 3.120 1,682 -0.06(-1.89%)
Mar 08, 2023 3.252 3.252 3.180 3.180 1,305 +0.01(+0.16%)
Mar 07, 2023 3.215 3.215 3.175 3.175 2,493 +0.04(+1.23%)
Mar 06, 2023 3.136 3.136 3.136 3.136 498 +0.12(+4.05%)
Mar 02, 2023 3.014 35 +0.01(+0.48%)
Mar 01, 2023 3.000 3.000 3.000 3.000 1,055 +0.15(+5.26%)
Feb 28, 2023 2.850 2.880 2.820 2.850 8,069 +0.06(+2.15%)
Feb 27, 2023 2.790 2.790 2.790 2.790 1,194 +0.12(+4.49%)
Feb 24, 2023 2.640 2.670 2.630 2.670 1,203 +0.01(+0.38%)
Feb 21, 2023 2.660 11 -0.26(-8.90%)
Feb 17, 2023 2.900 2.930 2.900 2.920 16,451 +0.06(+2.10%)
Feb 16, 2023 2.670 2.860 2.660 2.860 16,655 +0.34(+13.49%)
Feb 15, 2023 2.520 2.520 2.490 2.520 88,093 +0.00(+0.00%)
Feb 13, 2023 2.520 122 -0.00(-0.16%)
Feb 10, 2023 2.524 2.524 2.524 2.524 1,251 -0.08(-2.92%)
Feb 08, 2023 2.600 147 +0.00(+0.00%)
Feb 07, 2023 2.560 2.600 2.560 2.600 4,633 +0.00(+0.00%)
Feb 06, 2023 2.600 2.600 2.600 2.600 206 -0.11(-4.20%)
Feb 03, 2023 2.714 2.714 2.714 2.714 752 -0.08(-2.72%)
Feb 02, 2023 2.790 2.790 2.790 2.790 555 +0.20(+7.68%)
Jan 30, 2023 2.591 61 +0.05(+2.01%)
Jan 27, 2023 2.540 2.540 2.540 2.540 570 +0.00(+0.04%)
Jan 26, 2023 2.539 2.539 2.539 2.539 1,364 +0.05(+1.97%)
Jan 25, 2023 2.553 2.553 2.490 2.490 3,876 -0.12(-4.60%)
Jan 24, 2023 2.610 2.610 2.610 2.610 302 -0.01(-0.38%)
Jan 23, 2023 2.550 2.690 2.550 2.620 823 +0.08(+3.15%)
Jan 20, 2023 2.505 2.540 2.505 2.540 2,189 +0.01(+0.40%)
Jan 19, 2023 2.460 2.530 2.460 2.530 520 -0.17(-6.30%)
Jan 18, 2023 2.700 2.760 2.700 2.700 2,607 -0.10(-3.57%)
Jan 12, 2023 2.800 78 +0.16(+6.06%)
Jan 11, 2023 2.585 2.640 2.585 2.640 484 +0.14(+5.60%)
Jan 10, 2023 2.460 2.500 2.460 2.500 1,911 +0.01(+0.40%)
Jan 09, 2023 2.460 2.510 2.460 2.490 25,755 +0.18(+7.79%)
Jan 06, 2023 2.230 2.310 2.230 2.310 8,002 -0.04(-1.70%)
Jan 05, 2023 2.350 2.350 2.350 2.350 328 -0.10(-4.24%)
Jan 04, 2023 2.405 2.460 2.400 2.454 3,112 +0.18(+8.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.